Mr Cooper Historical Data - COOP

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.25 1.87% 13.63 13.87 13.4752 13.50 13.38 17:59:55
more quote information »

COOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4114.1212.7013.34505,5920.221.64%
1 Month12.6614.1211.8012.79428,8690.977.66%
3 Months12.1614.1211.8012.78462,9981.4712.09%
6 Months7.8614.127.1110.75596,8445.7773.41%
1 Year14.0415.686.5710.20726,101-0.41-2.92%
3 Years15.5616.536.5711.03758,616-1.93-12.4%
5 Years15.5616.536.5711.03758,616-1.93-12.4%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 13.63 0.25 1.87% 13.50 13.87 13.4752 370,672
Jan 16 2020 13.38 0.61 4.78% 12.77 13.46 12.77 449,289
Jan 15 2020 12.77 -0.32 -2.44% 12.91 13.08 12.70 446,863
Jan 14 2020 13.09 -0.68 -4.94% 13.70 14.12 13.00 442,051
Jan 13 2020 13.77 0.41 3.07% 13.38 13.79 13.28 781,565
Jan 10 2020 13.36 -0.01 -0.07% 13.41 13.74 13.28 408,193
Jan 09 2020 13.37 1.03 8.35% 12.48 13.485 12.46 621,217
Jan 08 2020 12.34 -0.01 -0.08% 12.33 12.56 12.20 368,262
Jan 07 2020 12.35 0.05 0.41% 12.20 12.39 12.01 325,368
Jan 06 2020 12.30 0.14 1.15% 12.03 12.35 11.80 485,714
Jan 03 2020 12.16 -0.06 -0.45% 12.05 12.22 11.90 357,060
Jan 02 2020 12.215 -0.30 -2.36% 12.54 12.60 12.10 564,480
Dec 31 2019 12.51 0.00 0.0% 12.43 12.61 12.40 512,824
Dec 30 2019 12.51 -0.32 -2.49% 12.75 12.79 12.49 452,713
Dec 27 2019 12.83 0.32 2.56% 12.50 12.83 12.48 365,275
Dec 26 2019 12.51 0.04 0.32% 12.48 12.54 12.29 274,389
Dec 24 2019 12.47 0.02 0.16% 12.47 12.50 12.30 126,424
Dec 23 2019 12.45 -0.29 -2.28% 12.79 12.79 12.42 375,577
Dec 20 2019 12.74 0.07 0.55% 12.66 12.78 12.52 465,873
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.